Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.662,77 +751,63 (+1,28%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018C00057500 | 2024-03-15 3:58PM EDT | 57.50 | 11.05 | 10.00 | 10.50 | 0.00 | - | 6 | 11 | 59.58% |
| FIVN241018C00060000 | 2024-04-17 12:06PM EDT | 60.00 | 7.10 | 7.70 | 8.20 | 0.00 | - | 5 | 12 | 51.84% |
| FIVN241018C00062500 | 2024-04-17 12:12PM EDT | 62.50 | 6.30 | 6.60 | 7.10 | 0.00 | - | 5 | 5 | 51.04% |
| FIVN241018C00065000 | 2024-04-11 2:17PM EDT | 65.00 | 7.23 | 5.70 | 6.00 | 0.00 | - | 2 | 65 | 50.21% |
| FIVN241018C00067500 | 2024-03-07 4:01PM EDT | 67.50 | 6.30 | 5.80 | 8.10 | 0.00 | - | 10 | 11 | 61.83% |
| FIVN241018C00070000 | 2024-04-23 9:54AM EDT | 70.00 | 4.50 | 4.00 | 4.50 | 0.00 | - | 1 | 43 | 50.77% |
| FIVN241018C00075000 | 2024-03-22 12:49PM EDT | 75.00 | 3.98 | 2.45 | 2.95 | 0.00 | - | 9 | 9 | 47.68% |
| FIVN241018C00077500 | 2024-03-15 3:43PM EDT | 77.50 | 3.50 | 2.85 | 3.20 | 0.00 | - | - | 17 | 51.47% |
| FIVN241018C00080000 | 2024-04-24 3:48PM EDT | 80.00 | 2.25 | 1.85 | 2.10 | 0.00 | - | 2 | 131 | 47.29% |
| FIVN241018C00085000 | 2024-04-08 1:22PM EDT | 85.00 | 1.54 | 1.15 | 1.40 | 0.00 | - | 2 | 6 | 46.17% |
| FIVN241018C00095000 | 2024-04-23 3:16PM EDT | 95.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 3 | 12 | 44.61% |
| FIVN241018C00100000 | 2024-02-22 11:32AM EDT | 100.00 | 1.25 | 0.40 | 0.70 | 0.00 | - | 287 | 267 | 49.71% |
| FIVN241018C00105000 | 2024-04-05 9:31AM EDT | 105.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 18 | 42 | 42.09% |
Opciones de ventapara18 de octubre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018P00032500 | 2024-04-05 11:55AM EDT | 32.50 | 0.65 | 0.25 | 1.00 | 0.00 | - | 5 | 5 | 60.55% |
| FIVN241018P00040000 | 2024-04-26 2:07PM EDT | 40.00 | 1.20 | 1.15 | 1.35 | -0.45 | -27.27% | 1 | 10 | 52.30% |
| FIVN241018P00042500 | 2024-03-04 12:22PM EDT | 42.50 | 2.05 | 1.65 | 1.85 | 0.00 | - | 7 | 7 | 52.05% |
| FIVN241018P00045000 | 2024-04-26 3:39PM EDT | 45.00 | 2.05 | 2.00 | 2.15 | -0.25 | -10.87% | 1 | 5 | 49.71% |
| FIVN241018P00047500 | 2024-03-14 11:08AM EDT | 47.50 | 3.20 | 2.85 | 3.30 | 0.00 | - | 1 | 24 | 51.27% |
| FIVN241018P00050000 | 2024-02-23 3:02PM EDT | 50.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 28 | 24 | 47.67% |
| FIVN241018P00052500 | 2024-03-14 12:34PM EDT | 52.50 | 4.80 | 4.40 | 4.90 | 0.00 | - | 1 | 1 | 50.54% |
| FIVN241018P00055000 | 2024-03-22 12:49PM EDT | 55.00 | 5.25 | 6.00 | 6.60 | 0.00 | - | 9 | 13 | 52.14% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 60.00 | 7.40 | 7.40 | 9.60 | 0.00 | - | 1 | 3 | 55.77% |
| FIVN241018P00062500 | 2024-03-07 2:28PM EDT | 62.50 | 9.90 | 8.70 | 9.60 | 0.00 | - | 22 | 24 | 46.31% |
| FIVN241018P00065000 | 2024-03-22 12:49PM EDT | 65.00 | 10.15 | 11.70 | 12.20 | 0.00 | - | 9 | 17 | 50.72% |
| FIVN241018P00067500 | 2024-03-13 3:48PM EDT | 67.50 | 12.10 | 12.10 | 12.60 | 0.00 | - | 7 | 19 | 43.82% |
| FIVN241018P00075000 | 2024-03-21 1:31PM EDT | 75.00 | 15.70 | 18.80 | 19.60 | 0.00 | - | - | 1 | 52.15% |
© 2024 Yahoo. Todos los derechos reservados.